Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.58 | 10.69 | 10.58 | 10.64 | 477,085,024 | +0.15(+1.45%) |
Feb 25, 2011 | 10.40 | 10.49 | 10.38 | 10.49 | 450,279,040 | +0.16(+1.54%) |
Feb 24, 2011 | 10.36 | 10.40 | 10.19 | 10.33 | 592,480,640 | +0.01(+0.08%) |
Feb 23, 2011 | 10.20 | 10.38 | 10.20 | 10.32 | 796,145,024 | +0.12(+1.18%) |
Feb 22, 2011 | 10.31 | 10.40 | 10.17 | 10.20 | 1,032,879,360 | -0.36(-3.41%) |
Feb 18, 2011 | 10.80 | 10.83 | 10.53 | 10.56 | 967,971,136 | -0.23(-2.16%) |
Feb 17, 2011 | 10.76 | 10.85 | 10.74 | 10.79 | 628,138,880 | -0.15(-1.33%) |
Feb 16, 2011 | 10.87 | 10.99 | 10.86 | 10.94 | 566,142,656 | +0.10(+0.90%) |
Feb 15, 2011 | 10.82 | 10.84 | 10.77 | 10.84 | 335,670,112 | +0.02(+0.20%) |
Feb 14, 2011 | 10.75 | 10.83 | 10.74 | 10.82 | 367,704,320 | +0.07(+0.65%) |
Feb 11, 2011 | 10.68 | 10.78 | 10.65 | 10.75 | 435,863,200 | +0.07(+0.65%) |
Feb 10, 2011 | 10.76 | 10.84 | 10.48 | 10.68 | 1,099,906,816 | -0.11(-1.01%) |
Feb 09, 2011 | 10.70 | 10.81 | 10.69 | 10.79 | 571,918,336 | +0.09(+0.83%) |
Feb 08, 2011 | 10.65 | 10.71 | 10.61 | 10.70 | 450,905,280 | +0.10(+0.94%) |
Feb 07, 2011 | 10.48 | 10.64 | 10.47 | 10.60 | 574,473,280 | +0.16(+1.55%) |
Feb 04, 2011 | 10.35 | 10.44 | 10.35 | 10.44 | 381,632,864 | +0.09(+0.89%) |
Feb 03, 2011 | 10.35 | 10.37 | 10.20 | 10.34 | 466,314,048 | -0.03(-0.26%) |
Feb 02, 2011 | 10.37 | 10.40 | 10.35 | 10.37 | 306,752,896 | -0.02(-0.21%) |
Feb 01, 2011 | 10.28 | 10.41 | 10.27 | 10.39 | 505,414,432 | +0.17(+1.68%) |
Jan 31, 2011 | 10.11 | 10.24 | 10.07 | 10.22 | 446,981,920 | +0.10(+0.96%) |
Jan 28, 2011 | 10.37 | 10.37 | 10.05 | 10.12 | 701,058,432 | -0.21(-2.07%) |
Jan 27, 2011 | 10.35 | 10.38 | 10.33 | 10.34 | 337,652,800 | -0.02(-0.19%) |
Jan 26, 2011 | 10.33 | 10.41 | 10.29 | 10.36 | 600,531,200 | +0.07(+0.72%) |
Jan 25, 2011 | 10.13 | 10.28 | 10.08 | 10.28 | 647,963,776 | +0.12(+1.17%) |
Jan 24, 2011 | 9.845 | 10.16 | 9.840 | 10.16 | 680,802,304 | +0.32(+3.28%) |
Jan 21, 2011 | 10.05 | 10.09 | 9.838 | 9.840 | 894,559,104 | -0.18(-1.79%) |
Jan 20, 2011 | 10.13 | 10.19 | 9.943 | 10.02 | 906,295,424 | -0.19(-1.82%) |
Jan 19, 2011 | 10.49 | 10.50 | 10.15 | 10.21 | 1,344,993,664 | -0.05(-0.53%) |
Jan 18, 2011 | 9.925 | 10.38 | 9.819 | 10.26 | 2,219,307,776 | -0.24(-2.25%) |
Jan 14, 2011 | 10.42 | 10.50 | 10.37 | 10.50 | 366,218,400 | +0.08(+0.81%) |
Jan 13, 2011 | 10.40 | 10.44 | 10.36 | 10.41 | 351,922,912 | +0.04(+0.37%) |
Jan 12, 2011 | 10.34 | 10.37 | 10.30 | 10.37 | 358,263,488 | +0.08(+0.81%) |
Jan 11, 2011 | 10.39 | 10.39 | 10.22 | 10.29 | 525,185,696 | -0.02(-0.24%) |
Jan 10, 2011 | 10.21 | 10.34 | 10.16 | 10.31 | 531,466,528 | +0.19(+1.88%) |
Jan 07, 2011 | 10.06 | 10.13 | 9.996 | 10.12 | 369,882,304 | +0.07(+0.72%) |
Jan 06, 2011 | 10.08 | 10.10 | 10.03 | 10.05 | 355,580,864 | -0.01(-0.08%) |
Jan 05, 2011 | 9.926 | 10.07 | 9.924 | 10.06 | 300,953,280 | +0.08(+0.82%) |
Jan 04, 2011 | 10.01 | 10.01 | 9.883 | 9.978 | 366,509,184 | +0.05(+0.52%) |
Jan 03, 2011 | 9.808 | 9.947 | 9.784 | 9.926 | 527,322,720 | +0.21(+2.17%) |
Dec 31, 2010 | 9.727 | 9.743 | 9.677 | 9.715 | 229,634,656 | -0.03(-0.34%) |
Dec 30, 2010 | 9.803 | 9.804 | 9.730 | 9.748 | 186,750,480 | -0.05(-0.50%) |
Dec 29, 2010 | 9.825 | 9.832 | 9.792 | 9.797 | 193,461,760 | -0.01(-0.06%) |
Dec 28, 2010 | 9.816 | 9.839 | 9.790 | 9.803 | 208,260,112 | +0.02(+0.24%) |
Dec 27, 2010 | 9.724 | 9.802 | 9.684 | 9.779 | 295,716,352 | +0.03(+0.33%) |
Dec 23, 2010 | 9.789 | 9.793 | 9.733 | 9.746 | 265,025,056 | -0.05(-0.48%) |
Dec 22, 2010 | 9.769 | 9.810 | 9.745 | 9.793 | 315,305,024 | +0.03(+0.29%) |
Dec 21, 2010 | 9.728 | 9.770 | 9.700 | 9.765 | 303,485,600 | +0.06(+0.62%) |
Dec 20, 2010 | 9.686 | 9.736 | 9.585 | 9.704 | 455,963,488 | +0.05(+0.50%) |
Dec 17, 2010 | 9.687 | 9.692 | 9.645 | 9.656 | 459,076,800 | -0.02(-0.20%) |
Dec 16, 2010 | 9.671 | 9.717 | 9.641 | 9.676 | 381,276,448 | +0.03(+0.28%) |
Dec 15, 2010 | 9.638 | 9.728 | 9.614 | 9.649 | 492,585,984 | +0.00(+0.02%) |
Dec 14, 2010 | 9.690 | 9.714 | 9.608 | 9.647 | 416,302,688 | -0.04(-0.43%) |
Dec 13, 2010 | 9.770 | 9.790 | 9.668 | 9.688 | 15,937 | +0.03(+0.35%) |
Dec 10, 2010 | 9.627 | 9.670 | 9.596 | 9.655 | 311,361,312 | +0.02(+0.25%) |
Dec 09, 2010 | 9.702 | 9.713 | 9.608 | 9.631 | 348,268,768 | -0.04(-0.39%) |
Dec 08, 2010 | 9.627 | 9.669 | 9.551 | 9.668 | 380,449,952 | +0.08(+0.88%) |
Dec 07, 2010 | 9.752 | 9.758 | 9.581 | 9.584 | 462,949,248 | -0.06(-0.61%) |
Dec 06, 2010 | 9.597 | 9.708 | 9.590 | 9.642 | 529,215,424 | +0.08(+0.85%) |
Dec 03, 2010 | 9.548 | 9.597 | 9.528 | 9.561 | 405,978,112 | -0.02(-0.22%) |
Dec 02, 2010 | 9.564 | 9.608 | 9.484 | 9.582 | 548,944,512 | +0.05(+0.55%) |